UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
14.61
-0.07 (-0.48%)
At close: Oct 27, 2025, 4:00 PM EDT
14.61
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 14.67 | 14.67 | 14.53 | 14.60 | - | -0.54% | 162,227 |
| Oct 24, 2025 | 14.61 | 14.75 | 14.55 | 14.68 | 14.68 | 0.96% | 433,888 |
| Oct 23, 2025 | 14.75 | 14.75 | 14.39 | 14.54 | 14.54 | -1.36% | 470,559 |
| Oct 22, 2025 | 14.71 | 14.85 | 14.60 | 14.74 | 14.74 | 0.61% | 558,301 |
| Oct 21, 2025 | 14.50 | 14.73 | 14.47 | 14.65 | 14.65 | 1.24% | 684,902 |
| Oct 20, 2025 | 14.32 | 14.47 | 14.25 | 14.47 | 14.47 | 1.33% | 523,609 |
| Oct 17, 2025 | 14.21 | 14.46 | 14.17 | 14.28 | 14.28 | 0.56% | 684,234 |
| Oct 16, 2025 | 14.40 | 14.49 | 14.19 | 14.20 | 14.20 | -1.39% | 841,446 |
| Oct 15, 2025 | 14.45 | 14.69 | 14.34 | 14.40 | 14.40 | -0.55% | 949,218 |
| Oct 14, 2025 | 14.18 | 14.49 | 14.14 | 14.48 | 14.48 | 1.90% | 601,760 |
| Oct 13, 2025 | 14.15 | 14.24 | 13.95 | 14.21 | 14.21 | 0.64% | 664,438 |
| Oct 10, 2025 | 14.26 | 14.31 | 14.05 | 14.12 | 14.12 | -0.56% | 541,954 |
| Oct 9, 2025 | 14.20 | 14.29 | 14.09 | 14.20 | 14.20 | 0.28% | 958,073 |
| Oct 8, 2025 | 14.10 | 14.23 | 14.03 | 14.16 | 14.16 | 0.28% | 749,011 |
| Oct 7, 2025 | 14.20 | 14.31 | 14.08 | 14.12 | 14.12 | -0.56% | 732,455 |
| Oct 6, 2025 | 14.66 | 14.67 | 14.16 | 14.20 | 14.20 | -2.54% | 859,847 |
| Oct 3, 2025 | 14.58 | 14.79 | 14.57 | 14.57 | 14.57 | 0.07% | 471,746 |
| Oct 2, 2025 | 14.59 | 14.65 | 14.39 | 14.56 | 14.56 | -1.02% | 552,216 |
| Oct 1, 2025 | 14.75 | 14.86 | 14.69 | 14.71 | 14.71 | -0.94% | 457,004 |
| Sep 30, 2025 | 14.76 | 14.88 | 14.70 | 14.85 | 14.85 | 0.88% | 600,605 |
| Sep 29, 2025 | 14.75 | 14.75 | 14.37 | 14.72 | 14.72 | - | 1,017,045 |
| Sep 26, 2025 | 14.73 | 14.87 | 14.64 | 14.72 | 14.72 | 0.20% | 826,587 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.60 | 14.69 | 14.69 | -1.61% | 814,990 |
| Sep 24, 2025 | 15.02 | 15.13 | 14.90 | 14.93 | 14.93 | -0.33% | 813,736 |
| Sep 23, 2025 | 15.23 | 15.34 | 14.98 | 14.98 | 14.98 | -1.38% | 545,346 |
| Sep 22, 2025 | 15.40 | 15.40 | 14.95 | 15.19 | 15.19 | 2.91% | 1,686,018 |
| Sep 19, 2025 | 15.06 | 15.10 | 14.75 | 14.76 | 14.76 | -1.80% | 1,461,913 |
| Sep 18, 2025 | 15.10 | 15.11 | 14.97 | 15.03 | 15.03 | -0.33% | 823,441 |
| Sep 17, 2025 | 15.13 | 15.44 | 15.03 | 15.08 | 15.08 | -0.26% | 805,343 |
| Sep 16, 2025 | 15.07 | 15.22 | 15.07 | 15.12 | 15.12 | -0.07% | 513,389 |
| Sep 15, 2025 | 15.18 | 15.28 | 15.09 | 15.13 | 15.13 | -0.33% | 666,942 |
| Sep 12, 2025 | 15.25 | 15.26 | 15.13 | 15.18 | 15.18 | -0.52% | 321,298 |
| Sep 11, 2025 | 15.01 | 15.33 | 15.00 | 15.26 | 15.26 | 1.40% | 597,488 |
| Sep 10, 2025 | 15.05 | 15.13 | 14.76 | 15.05 | 15.05 | -0.59% | 749,668 |
| Sep 9, 2025 | 15.20 | 15.25 | 15.00 | 15.14 | 15.14 | -0.13% | 565,451 |
| Sep 8, 2025 | 15.14 | 15.26 | 15.07 | 15.16 | 15.16 | -0.52% | 641,969 |
| Sep 5, 2025 | 15.16 | 15.27 | 15.02 | 15.24 | 15.24 | 1.13% | 1,053,037 |
| Sep 4, 2025 | 15.24 | 15.26 | 14.92 | 15.07 | 15.07 | -0.33% | 886,316 |
| Sep 3, 2025 | 15.11 | 15.27 | 15.01 | 15.12 | 15.12 | -0.26% | 717,910 |
| Sep 2, 2025 | 15.61 | 15.70 | 15.09 | 15.16 | 15.16 | -3.38% | 754,010 |
| Aug 29, 2025 | 15.71 | 15.73 | 15.57 | 15.69 | 15.69 | 0.19% | 777,553 |
| Aug 28, 2025 | 15.75 | 15.78 | 15.55 | 15.66 | 15.66 | -0.57% | 579,006 |
| Aug 27, 2025 | 15.60 | 15.75 | 15.58 | 15.75 | 15.75 | 1.09% | 652,716 |
| Aug 26, 2025 | 15.82 | 15.90 | 15.55 | 15.58 | 15.58 | -1.33% | 645,113 |
| Aug 25, 2025 | 16.00 | 16.05 | 15.72 | 15.79 | 15.79 | -1.37% | 434,763 |
| Aug 22, 2025 | 15.67 | 16.29 | 15.67 | 16.01 | 16.01 | 2.17% | 979,964 |
| Aug 21, 2025 | 15.54 | 15.73 | 15.46 | 15.67 | 15.67 | 0.32% | 597,830 |
| Aug 20, 2025 | 15.75 | 15.97 | 15.59 | 15.62 | 15.62 | -1.26% | 592,292 |
| Aug 19, 2025 | 15.70 | 15.97 | 15.69 | 15.82 | 15.82 | 1.35% | 550,668 |
| Aug 18, 2025 | 15.99 | 16.04 | 15.61 | 15.61 | 15.61 | -2.25% | 539,379 |